Singapore markets open in 2 hours 7 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,920.81 -549.37 (-0.87%) CMC Crypto 200
1,307.92 -57.20 (-4.19%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 2024-04-19 3:33PM EDT | 400.00 | 112.93 | 146.50 | 154.00 | 0.00 | - | 2 | 2 | 91.70% |
| SNPS240517C00430000 | 2024-05-06 2:27PM EDT | 430.00 | 114.31 | 116.30 | 124.50 | 0.00 | - | 20 | 20 | 76.07% |
| SNPS240517C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 94.79 | 97.00 | 104.40 | 0.00 | - | 20 | 30 | 67.99% |
| SNPS240517C00480000 | 2024-05-02 12:31PM EDT | 480.00 | 41.20 | 66.50 | 74.50 | 0.00 | - | 2 | 6 | 73.72% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 57.30 | 63.80 | 0.00 | - | - | 2 | 62.49% |
| SNPS240517C00500000 | 2024-05-06 11:14AM EDT | 500.00 | 41.00 | 48.20 | 55.00 | 0.00 | - | 2 | 10 | 59.96% |
| SNPS240517C00510000 | 2024-05-06 11:21AM EDT | 510.00 | 33.10 | 38.70 | 44.80 | 0.00 | - | 2 | 65 | 50.96% |
| SNPS240517C00520000 | 2024-05-07 2:52PM EDT | 520.00 | 32.90 | 31.60 | 34.50 | +9.20 | +38.82% | 5 | 307 | 41.50% |
| SNPS240517C00530000 | 2024-05-07 1:06PM EDT | 530.00 | 23.90 | 23.70 | 25.00 | +3.90 | +19.50% | 13 | 136 | 34.49% |
| SNPS240517C00540000 | 2024-05-07 3:31PM EDT | 540.00 | 17.10 | 16.90 | 17.60 | +1.50 | +9.62% | 9 | 171 | 32.33% |
| SNPS240517C00550000 | 2024-05-07 2:52PM EDT | 550.00 | 12.12 | 11.30 | 11.90 | +2.02 | +20.00% | 26 | 489 | 31.76% |
| SNPS240517C00560000 | 2024-05-07 3:10PM EDT | 560.00 | 7.80 | 7.00 | 7.60 | +1.30 | +20.00% | 42 | 492 | 31.47% |
| SNPS240517C00570000 | 2024-05-07 2:19PM EDT | 570.00 | 4.30 | 4.00 | 4.40 | +0.50 | +13.16% | 90 | 555 | 30.76% |
| SNPS240517C00580000 | 2024-05-07 3:13PM EDT | 580.00 | 2.25 | 2.20 | 2.50 | +0.40 | +21.62% | 19 | 143 | 30.87% |
| SNPS240517C00590000 | 2024-05-07 3:15PM EDT | 590.00 | 1.20 | 1.15 | 1.40 | +0.20 | +20.00% | 82 | 205 | 31.34% |
| SNPS240517C00600000 | 2024-05-07 3:03PM EDT | 600.00 | 0.75 | 0.55 | 0.80 | +0.15 | +25.00% | 12 | 361 | 32.18% |
| SNPS240517C00610000 | 2024-05-07 3:03PM EDT | 610.00 | 0.39 | 0.20 | 0.45 | +0.11 | +39.29% | 9 | 212 | 32.98% |
| SNPS240517C00620000 | 2024-05-07 12:31PM EDT | 620.00 | 0.30 | 0.10 | 0.30 | +0.10 | +50.00% | 1 | 116 | 34.72% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 3 | 164 | 41.87% |
| SNPS240517C00640000 | 2024-05-07 12:29PM EDT | 640.00 | 0.15 | 0.00 | 3.90 | -0.23 | -60.53% | 1 | 27 | 59.84% |
| SNPS240517C00650000 | 2024-05-07 10:59AM EDT | 650.00 | 0.10 | 0.00 | 1.10 | -0.05 | -33.33% | 2 | 1,756 | 50.37% |
| SNPS240517C00660000 | 2024-05-06 12:32PM EDT | 660.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | 1 | 64 | 68.76% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 67.20% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 71.13% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 76.03% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 4 | 15 | 85.13% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 3.90 | 0.00 | - | 7 | 9 | 88.96% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 92.72% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 99.95% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 87.89% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 82.42% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 85.25% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 96.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 2024-04-23 11:24AM EDT | 390.00 | 0.34 | 0.00 | 3.90 | 0.00 | - | 6 | 10 | 119.41% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 10 | 114.33% |
| SNPS240517P00410000 | 2024-04-22 10:37AM EDT | 410.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | - | 1 | 104.79% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 4.30 | 0.00 | - | - | 1 | 99.98% |
| SNPS240517P00430000 | 2024-05-01 2:43PM EDT | 430.00 | 0.12 | 0.05 | 4.30 | 0.00 | - | 1 | 2 | 92.85% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 75.05% |
| SNPS240517P00450000 | 2024-05-06 2:38PM EDT | 450.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | 10 | 22 | 58.20% |
| SNPS240517P00460000 | 2024-05-07 10:00AM EDT | 460.00 | 0.28 | 0.05 | 0.70 | -0.47 | -62.67% | 1 | 17 | 51.17% |
| SNPS240517P00470000 | 2024-05-06 10:28AM EDT | 470.00 | 0.20 | 0.10 | 1.20 | 0.00 | - | 1 | 937 | 50.37% |
| SNPS240517P00480000 | 2024-05-06 3:55PM EDT | 480.00 | 0.32 | 0.05 | 2.80 | 0.00 | - | 11 | 578 | 52.59% |
| SNPS240517P00490000 | 2024-05-06 3:55PM EDT | 490.00 | 0.13 | 0.10 | 2.10 | -0.40 | -75.47% | 1 | 807 | 50.96% |
| SNPS240517P00500000 | 2024-05-07 3:42PM EDT | 500.00 | 0.81 | 0.30 | 1.60 | -0.10 | -10.99% | 10 | 474 | 41.03% |
| SNPS240517P00510000 | 2024-05-07 2:47PM EDT | 510.00 | 0.95 | 0.90 | 1.10 | -0.95 | -50.00% | 27 | 446 | 31.23% |
| SNPS240517P00520000 | 2024-05-07 2:09PM EDT | 520.00 | 1.95 | 1.85 | 2.15 | -1.55 | -44.29% | 94 | 1,827 | 30.46% |
| SNPS240517P00530000 | 2024-05-07 1:57PM EDT | 530.00 | 3.70 | 3.50 | 4.00 | -3.70 | -50.00% | 75 | 181 | 29.90% |
| SNPS240517P00540000 | 2024-05-07 3:29PM EDT | 540.00 | 6.40 | 6.40 | 6.90 | -2.30 | -26.44% | 30 | 503 | 29.28% |
| SNPS240517P00550000 | 2024-05-07 3:02PM EDT | 550.00 | 10.90 | 10.60 | 11.20 | -3.68 | -25.24% | 19 | 931 | 28.90% |
| SNPS240517P00560000 | 2024-05-07 12:32PM EDT | 560.00 | 13.10 | 16.20 | 16.90 | -7.00 | -34.83% | 68 | 133 | 28.45% |
| SNPS240517P00570000 | 2024-05-07 12:10PM EDT | 570.00 | 19.00 | 22.40 | 24.40 | -16.00 | -45.71% | 1 | 47 | 29.48% |
| SNPS240517P00580000 | 2024-05-07 9:33AM EDT | 580.00 | 33.30 | 29.70 | 33.50 | -13.60 | -29.00% | 4 | 42 | 33.36% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 42.85 | 37.10 | 43.70 | -32.25 | -42.94% | 4 | 55 | 40.63% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 46.60 | 53.90 | 0.00 | - | 1 | 0 | 47.61% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 56.20 | 63.80 | 0.00 | - | 1 | 0 | 52.95% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 66.40 | 74.50 | 0.00 | - | 20 | 0 | 61.85% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 177.86% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 184.01% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 96.50 | 103.60 | 0.00 | - | - | 0 | 72.64% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 198.27% |
© 2024 Yahoo. All rights reserved.